Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fe Battery Metals Corp (CSE: FE )

0.5300 -0.0600 (-10.17%)
Official Closing Price Updated: 3:52 PM EDT, May 29, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2023 0.6100 0.6100 0.5200 0.5300 34,312 -0.08(-13.11%)
May 26, 2023 0.6000 0.6300 0.5900 0.6100 38,108 -0.02(-3.17%)
May 25, 2023 0.6200 0.6300 0.6000 0.6300 7,791 +0.01(+1.61%)
May 24, 2023 0.6700 0.6700 0.6000 0.6200 72,908 -0.03(-4.62%)
May 23, 2023 0.6500 0.7100 0.6500 0.6500 151,300 +0.02(+3.17%)
May 19, 2023 0.6300 0 +0.08(+14.55%)
May 18, 2023 0.5400 0.5500 0.5300 0.5500 187,687 +0.00(+0.00%)
May 17, 2023 0.4950 0.5500 0.4900 0.5500 76,049 +0.06(+12.24%)
May 16, 2023 0.5100 0.5100 0.4800 0.4900 41,980 -0.04(-7.55%)
May 15, 2023 0.5400 0.5500 0.5300 0.5300 30,913 -0.01(-1.85%)
May 12, 2023 0.5100 0.5600 0.5100 0.5400 32,860 +0.03(+5.88%)
May 11, 2023 0.5100 0.5100 0.5100 0.5100 12,407 -0.01(-1.92%)
May 10, 2023 0.4950 0.5200 0.4950 0.5200 38,925 +0.03(+5.05%)
May 09, 2023 0.5300 0.5300 0.4900 0.4950 15,441 -0.04(-6.60%)
May 08, 2023 0.5500 0.5500 0.5000 0.5300 72,320 -0.01(-1.85%)
May 05, 2023 0.5800 0.5800 0.5400 0.5400 17,460 -0.03(-5.26%)
May 04, 2023 0.5500 0.5800 0.5500 0.5700 17,060 +0.02(+3.64%)
May 03, 2023 0.5700 0.5900 0.5500 0.5500 59,420 -0.03(-5.17%)
May 02, 2023 0.5500 0.5800 0.5500 0.5800 7,921 +0.01(+1.75%)
May 01, 2023 0.6100 0.6400 0.5500 0.5700 73,312 -0.02(-3.39%)
Apr 28, 2023 0.5800 0.6000 0.5700 0.5900 129,088 +0.02(+3.51%)
Apr 27, 2023 0.5600 0.6000 0.5500 0.5700 91,476 -0.01(-1.72%)
Apr 26, 2023 0.7000 0.7000 0.5800 0.5800 190,034 -0.12(-17.14%)
Apr 25, 2023 0.7000 0.7000 0.6900 0.7000 30,859 +0.00(+0.00%)
Apr 24, 2023 0.7000 0.7000 0.6900 0.7000 65,567 +0.00(+0.00%)
Apr 21, 2023 0.7100 0.7100 0.6800 0.7000 57,909 -0.01(-1.41%)
Apr 20, 2023 0.7200 0.7300 0.6900 0.7100 69,703 -0.01(-1.39%)
Apr 19, 2023 0.6900 0.7300 0.6900 0.7200 78,120 -0.01(-1.37%)
Apr 18, 2023 0.7400 0.7500 0.7300 0.7300 40,114 +0.00(+0.00%)
Apr 17, 2023 0.7200 0.7300 0.7200 0.7300 38,065 +0.02(+2.82%)
Apr 14, 2023 0.7300 0.7500 0.7000 0.7100 93,183 -0.03(-4.05%)
Apr 13, 2023 0.7700 0.7800 0.7350 0.7400 216,250 -0.03(-3.90%)
Apr 12, 2023 0.7700 0.7900 0.7500 0.7700 250,594 -0.01(-1.28%)
Apr 11, 2023 0.7800 0.8200 0.7500 0.7800 780,875 +0.01(+1.30%)
Apr 10, 2023 0.8000 0.9500 0.7500 0.7700 1,934,874 +0.10(+14.93%)
Apr 06, 2023 0.6700 0 -0.01(-1.47%)
Apr 05, 2023 0.7200 0.7200 0.6700 0.6800 30,118 +0.00(+0.00%)
Apr 04, 2023 0.6600 0.7300 0.6600 0.6800 167,735 +0.03(+4.62%)
Apr 03, 2023 0.6200 0.6800 0.6000 0.6500 165,922 +0.05(+8.33%)
Mar 31, 2023 0.6400 0.6400 0.5900 0.6000 37,492 -0.03(-4.76%)
Mar 30, 2023 0.6300 0.6400 0.6200 0.6300 18,781 -0.03(-4.55%)
Mar 29, 2023 0.7100 0.7100 0.6600 0.6600 61,724 -0.02(-2.94%)
Mar 28, 2023 0.7100 0.7100 0.6300 0.6800 20,555 -0.02(-2.86%)
Mar 27, 2023 0.6600 0.7200 0.6500 0.7000 30,096 +0.00(+0.00%)
Mar 24, 2023 0.6800 0.7500 0.6700 0.7000 120,700 +0.03(+4.48%)
Mar 23, 2023 0.6500 0.6800 0.6500 0.6700 18,590 +0.02(+3.08%)
Mar 22, 2023 0.6800 0.6800 0.6200 0.6500 10,042 -0.01(-1.52%)
Mar 21, 2023 0.6600 0.6700 0.6500 0.6600 35,259 +0.03(+4.76%)
Mar 20, 2023 0.6600 0.7000 0.6200 0.6300 212,975 -0.01(-1.56%)
Mar 17, 2023 0.6400 0.6800 0.6200 0.6400 41,294 +0.00(+0.00%)
Mar 16, 2023 0.6000 0.6400 0.5700 0.6400 66,883 -0.01(-1.54%)
Mar 15, 2023 0.6500 0.6600 0.6000 0.6500 142,789 +0.01(+1.56%)
Mar 14, 2023 0.7500 0.7500 0.5300 0.6400 607,701 -0.11(-14.67%)
Mar 13, 2023 0.8500 0.8600 0.7200 0.7500 327,335 -0.09(-10.71%)
Mar 10, 2023 0.8400 0.8800 0.7900 0.8400 325,196 +0.06(+7.69%)
Mar 09, 2023 0.7700 0.9300 0.7500 0.7800 838,001 -0.11(-12.36%)
Mar 08, 2023 0.9100 1.340 0.7300 0.8900 5,893,710 -0.02(-2.20%)
Mar 07, 2023 0.7200 0.9100 0.7100 0.9100 2,690,583 +0.20(+28.17%)
Mar 06, 2023 0.5400 0.7300 0.5400 0.7100 2,021,965 +0.22(+44.90%)
Mar 03, 2023 0.4750 0.5100 0.4500 0.4900 123,050 +0.01(+2.08%)
Mar 02, 2023 0.4750 0.4800 0.4700 0.4800 29,305 +0.02(+5.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.